Mortgage Backed Securities Vanguard (NQ: VMBS )

45.00 +0.11 (+0.25%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 43.76 43.86 43.76 43.84 293,801 +0.09(+0.21%)
Jan 30, 2017 43.75 43.82 43.74 43.75 437,705 +0.01(+0.02%)
Jan 27, 2017 43.75 43.80 43.67 43.74 432,210 -0.01(-0.02%)
Jan 26, 2017 43.70 43.75 43.60 43.75 700,008 +0.05(+0.11%)
Jan 25, 2017 43.75 43.76 43.66 43.70 1,057,431 -0.10(-0.23%)
Jan 24, 2017 43.86 43.90 43.74 43.80 309,055 -0.10(-0.23%)
Jan 23, 2017 43.82 43.92 43.79 43.90 308,281 +0.17(+0.38%)
Jan 20, 2017 43.65 43.80 43.63 43.73 394,506 +0.02(+0.04%)
Jan 19, 2017 43.68 43.74 43.67 43.71 365,472 -0.08(-0.19%)
Jan 18, 2017 43.89 43.96 43.74 43.80 727,126 -0.18(-0.40%)
Jan 17, 2017 43.92 44.00 43.91 43.97 387,292 +0.12(+0.27%)
Jan 13, 2017 43.86 43.86 43.86 0 -0.13(-0.30%)
Jan 12, 2017 44.00 44.05 43.96 43.99 339,175 +0.06(+0.13%)
Jan 11, 2017 43.90 44.02 43.88 43.93 423,129 -0.02(-0.04%)
Jan 10, 2017 43.92 43.98 43.90 43.95 294,735 -0.01(-0.02%)
Jan 09, 2017 43.98 43.98 43.88 43.96 495,013 +0.04(+0.10%)
Jan 06, 2017 43.93 43.95 43.85 43.91 568,043 -0.09(-0.21%)
Jan 05, 2017 43.87 44.02 43.79 44.01 772,256 +0.21(+0.48%)
Jan 04, 2017 43.80 43.86 43.75 43.80 403,450 -0.02(-0.04%)
Jan 03, 2017 43.69 43.85 43.65 43.81 384,615 +0.05(+0.11%)
Dec 30, 2016 43.76 43.76 43.76 0 +0.05(+0.11%)
Dec 29, 2016 43.63 43.75 43.60 43.71 510,021 +0.11(+0.25%)
Dec 28, 2016 43.48 43.63 43.45 43.60 355,849 +0.16(+0.37%)
Dec 27, 2016 43.45 43.50 43.42 43.45 482,474 -0.03(-0.08%)
Dec 23, 2016 43.48 43.48 43.48 0 -0.01(-0.02%)
Dec 22, 2016 43.47 43.55 43.42 43.49 449,128 +0.01(+0.02%)
Dec 21, 2016 43.43 43.55 43.40 43.48 428,535 +0.02(+0.06%)
Dec 20, 2016 43.38 43.48 43.35 43.46 313,369 -0.01(-0.02%)
Dec 19, 2016 43.41 43.50 43.37 43.46 345,827 +0.12(+0.29%)
Dec 16, 2016 43.31 43.46 43.26 43.34 423,224 +0.02(+0.04%)
Dec 15, 2016 43.42 43.48 43.31 43.32 700,131 -0.27(-0.63%)
Dec 14, 2016 43.76 43.81 43.60 43.60 261,897 -0.13(-0.30%)
Dec 13, 2016 43.79 43.86 43.71 43.73 777,242 -0.02(-0.04%)
Dec 12, 2016 43.68 43.81 43.66 43.75 247,503 +0.02(+0.06%)
Dec 09, 2016 43.80 43.87 43.72 43.72 349,122 -0.17(-0.40%)
Dec 08, 2016 43.90 43.93 43.81 43.90 1,047,231 +0.03(+0.08%)
Dec 07, 2016 43.82 43.97 43.82 43.86 301,739 +0.05(+0.11%)
Dec 06, 2016 43.81 43.87 43.76 43.81 382,215 +0.04(+0.10%)
Dec 05, 2016 43.79 43.86 43.72 43.77 1,529,009 -0.05(-0.11%)
Dec 02, 2016 43.75 43.87 43.74 43.82 360,856 +0.15(+0.34%)
Dec 01, 2016 43.72 43.73 43.60 43.67 322,428 -0.13(-0.30%)
Nov 30, 2016 43.83 43.88 43.77 43.81 279,546 -0.06(-0.13%)
Nov 29, 2016 43.85 43.94 43.82 43.86 235,846 +0.00(+0.00%)
Nov 28, 2016 43.77 43.91 43.75 43.86 264,531 +0.12(+0.27%)
Nov 25, 2016 43.78 43.79 43.69 43.75 131,507 -0.01(-0.02%)
Nov 23, 2016 43.76 43.76 43.76 0 -0.12(-0.27%)
Nov 22, 2016 43.88 43.93 43.84 43.87 399,254 +0.01(+0.02%)
Nov 21, 2016 43.92 43.94 43.83 43.86 367,142 -0.07(-0.17%)
Nov 18, 2016 44.00 44.09 43.87 43.94 381,580 -0.12(-0.26%)
Nov 17, 2016 44.11 44.16 44.04 44.05 698,203 -0.10(-0.23%)
Nov 16, 2016 44.07 44.17 44.06 44.15 294,755 +0.02(+0.06%)
Nov 15, 2016 43.96 44.17 43.96 44.13 333,086 +0.07(+0.15%)
Nov 14, 2016 44.16 44.16 43.99 44.06 331,388 -0.18(-0.41%)
Nov 11, 2016 44.29 44.35 44.21 44.25 201,802 -0.03(-0.08%)
Nov 10, 2016 44.39 44.39 44.24 44.28 514,738 -0.13(-0.29%)
Nov 09, 2016 44.58 44.59 44.37 44.41 691,374 -0.25(-0.55%)
Nov 08, 2016 44.65 44.70 44.61 44.65 311,871 -0.02(-0.04%)
Nov 07, 2016 44.70 44.71 44.64 44.67 697,896 -0.04(-0.09%)
Nov 04, 2016 44.69 44.74 44.65 44.71 292,046 +0.06(+0.13%)
Nov 03, 2016 44.67 44.70 44.62 44.65 706,719 -0.03(-0.07%)
Nov 02, 2016 44.69 44.75 44.60 44.69 349,875 +0.07(+0.15%)
Nov 01, 2016 44.61 44.65 44.60 44.62 423,349 +0.01(+0.01%)
Oct 31, 2016 44.67 44.67 44.61 44.62 368,593 -0.02(-0.04%)
Oct 28, 2016 44.61 44.67 44.61 44.63 204,474 +0.01(+0.02%)
Oct 27, 2016 44.63 44.66 44.60 44.62 240,010 -0.05(-0.11%)
Oct 26, 2016 44.63 44.68 44.63 44.67 244,604 -0.01(-0.02%)
Oct 25, 2016 44.72 44.74 44.65 44.68 181,580 -0.03(-0.07%)
Oct 24, 2016 44.72 44.74 44.69 44.72 264,339 +0.01(+0.02%)
Oct 21, 2016 44.70 44.76 44.70 44.71 409,970 +0.01(+0.02%)
Oct 20, 2016 44.72 44.74 44.68 44.70 222,713 -0.02(-0.04%)
Oct 19, 2016 44.66 44.72 44.66 44.72 272,425 +0.03(+0.06%)
Oct 18, 2016 44.64 44.72 44.63 44.69 340,153 +0.02(+0.05%)
Oct 17, 2016 44.68 44.69 44.62 44.67 287,317 +0.02(+0.04%)
Oct 14, 2016 44.66 44.71 44.64 44.65 247,335 +0.01(+0.02%)
Oct 13, 2016 44.68 44.69 44.64 44.64 369,912 +0.00(+0.00%)
Oct 12, 2016 44.62 44.66 44.62 44.64 371,644 -0.01(-0.02%)
Oct 11, 2016 44.67 44.71 44.59 44.65 242,593 -0.05(-0.11%)
Oct 10, 2016 44.70 44.70 44.59 44.70 492,892 -0.01(-0.02%)
Oct 07, 2016 44.71 44.76 44.67 44.71 330,486 -0.02(-0.04%)
Oct 06, 2016 44.73 44.76 44.67 44.72 319,722 +0.02(+0.06%)
Oct 05, 2016 44.75 44.76 44.69 44.70 326,304 -0.03(-0.07%)
Oct 04, 2016 44.78 44.80 44.71 44.73 266,386 -0.01(-0.02%)
Oct 03, 2016 44.71 44.76 44.71 44.74 552,486 -0.03(-0.08%)
Sep 30, 2016 44.77 44.78 44.73 44.77 214,589 +0.02(+0.04%)
Sep 29, 2016 44.75 44.80 44.75 44.76 376,668 -0.02(-0.04%)
Sep 28, 2016 44.80 44.81 44.75 44.77 418,236 -0.01(-0.02%)
Sep 27, 2016 44.78 44.80 44.76 44.78 301,447 +0.03(+0.07%)
Sep 26, 2016 44.76 44.78 44.73 44.75 189,158 +0.02(+0.06%)
Sep 23, 2016 44.73 44.75 44.69 44.73 239,960 +0.00(+0.00%)
Sep 22, 2016 44.70 44.75 44.67 44.73 310,384 +0.07(+0.15%)
Sep 21, 2016 44.65 44.71 44.62 44.66 271,570 +0.02(+0.04%)
Sep 20, 2016 44.67 44.68 44.63 44.64 235,145 +0.03(+0.07%)
Sep 19, 2016 44.68 44.68 44.61 44.61 243,869 -0.06(-0.13%)
Sep 16, 2016 44.68 44.68 44.62 44.67 225,804 +0.01(+0.02%)
Sep 15, 2016 44.66 44.69 44.63 44.66 251,731 -0.01(-0.02%)
Sep 14, 2016 44.67 44.68 44.63 44.67 351,514 +0.02(+0.06%)
Sep 13, 2016 44.64 44.68 44.57 44.64 248,763 +0.02(+0.04%)
Sep 12, 2016 44.62 44.66 44.60 44.63 991,920 -0.03(-0.07%)
Sep 09, 2016 44.68 44.72 44.63 44.66 327,157 -0.02(-0.06%)
Sep 08, 2016 44.71 44.75 44.68 44.68 379,961 -0.02(-0.06%)
Sep 07, 2016 44.74 44.76 44.69 44.71 164,249 -0.01(-0.02%)
Sep 06, 2016 44.65 44.73 44.64 44.72 627,939 +0.10(+0.22%)
Sep 02, 2016 44.63 44.62 44.62 44.62 184,145 +0.02(+0.04%)
Sep 01, 2016 44.61 44.63 44.58 44.60 340,655 -0.02(-0.04%)
Aug 31, 2016 44.57 44.67 44.57 44.62 199,868 +0.02(+0.04%)
Aug 30, 2016 44.56 44.62 44.56 44.60 160,909 +0.02(+0.06%)
Aug 29, 2016 44.59 44.62 44.55 44.58 194,478 +0.01(+0.02%)
Aug 26, 2016 44.61 44.63 44.54 44.57 274,093 -0.04(-0.09%)
Aug 25, 2016 44.58 44.62 44.58 44.61 211,330 +0.00(+0.00%)
Aug 24, 2016 44.60 44.62 44.56 44.61 327,366 +0.02(+0.06%)
Aug 23, 2016 44.56 44.60 44.56 44.58 210,014 +0.02(+0.06%)
Aug 22, 2016 44.54 44.62 44.54 44.56 199,667 -0.02(-0.06%)
Aug 19, 2016 44.55 44.63 44.54 44.58 196,452 -0.02(-0.06%)
Aug 18, 2016 44.63 44.63 44.55 44.61 258,820 +0.05(+0.11%)
Aug 17, 2016 44.57 44.62 44.54 44.56 305,722 +0.02(+0.06%)
Aug 16, 2016 44.55 44.58 44.52 44.54 737,374 -0.02(-0.06%)
Aug 15, 2016 44.64 44.64 44.54 44.56 198,798 -0.06(-0.13%)
Aug 12, 2016 44.65 44.65 44.57 44.62 254,657 +0.05(+0.11%)
Aug 11, 2016 44.65 44.66 44.53 44.57 354,162 -0.06(-0.13%)
Aug 10, 2016 44.56 44.64 44.56 44.63 226,595 +0.06(+0.13%)
Aug 09, 2016 44.54 44.58 44.52 44.57 245,659 +0.00(+0.00%)
Aug 08, 2016 44.53 44.60 44.53 44.57 307,436 +0.04(+0.09%)
Aug 05, 2016 44.61 44.61 44.52 44.53 320,654 -0.03(-0.07%)
Aug 04, 2016 44.56 44.61 44.56 44.56 677,819 +0.03(+0.07%)
Aug 03, 2016 44.57 44.58 44.52 44.53 359,927 -0.05(-0.11%)
Aug 02, 2016 44.52 44.58 44.51 44.58 598,006 +0.02(+0.04%)
Aug 01, 2016 44.59 44.60 44.53 44.56 246,585 -0.03(-0.07%)
Jul 29, 2016 44.58 44.60 44.54 44.59 198,262 +0.07(+0.17%)
Jul 28, 2016 44.51 44.51 44.48 44.51 175,545 +0.02(+0.06%)
Jul 27, 2016 44.48 44.49 44.44 44.49 393,758 +0.05(+0.11%)
Jul 26, 2016 44.49 44.50 44.43 44.44 232,222 -0.02(-0.04%)
Jul 25, 2016 44.50 44.50 44.44 44.46 286,175 -0.01(-0.02%)
Jul 22, 2016 44.51 44.51 44.45 44.46 467,749 -0.04(-0.09%)
Jul 21, 2016 44.48 44.51 44.44 44.51 308,648 -0.03(-0.07%)
Jul 20, 2016 44.51 44.54 44.44 44.54 403,820 +0.04(+0.09%)
Jul 19, 2016 44.44 44.51 44.44 44.50 301,204 +0.07(+0.17%)
Jul 18, 2016 44.50 44.50 44.42 44.42 439,577 -0.04(-0.09%)
Jul 15, 2016 44.49 44.51 44.45 44.46 200,395 -0.10(-0.22%)
Jul 14, 2016 44.51 44.56 44.44 44.56 518,393 +0.04(+0.09%)
Jul 13, 2016 44.50 44.56 44.50 44.52 629,626 +0.07(+0.15%)
Jul 12, 2016 44.55 44.55 44.44 44.46 265,114 -0.10(-0.22%)
Jul 11, 2016 44.61 44.61 44.54 44.56 192,173 -0.02(-0.04%)
Jul 08, 2016 44.52 44.61 44.56 44.57 237,053 +0.02(+0.04%)
Jul 07, 2016 44.49 44.61 44.49 44.56 213,620 -0.12(-0.26%)
Jul 05, 2016 44.65 44.67 44.59 44.67 538,888 +0.20(+0.45%)
Jul 01, 2016 44.55 44.47 44.47 44.47 244,377 -0.02(-0.04%)
Jun 30, 2016 44.48 44.50 44.44 44.49 744,921 +0.07(+0.15%)
Jun 29, 2016 44.44 44.49 44.42 44.42 205,686 -0.08(-0.19%)
Jun 28, 2016 44.51 44.51 44.42 44.51 183,752 +0.02(+0.06%)
Jun 27, 2016 44.49 44.51 44.39 44.48 458,778 +0.06(+0.13%)
Jun 24, 2016 44.47 44.48 44.36 44.42 248,551 +0.17(+0.37%)
Jun 23, 2016 44.30 44.30 44.26 44.26 178,162 -0.08(-0.19%)
Jun 22, 2016 44.32 44.34 44.26 44.34 353,898 +0.03(+0.07%)
Jun 21, 2016 44.32 44.34 44.25 44.31 248,241 +0.02(+0.06%)
Jun 20, 2016 44.32 44.32 44.28 44.28 196,474 -0.02(-0.06%)
Jun 17, 2016 44.40 44.40 44.31 44.31 523,582 -0.10(-0.22%)
Jun 16, 2016 44.38 44.41 44.33 44.41 236,790 +0.07(+0.15%)
Jun 15, 2016 44.34 44.39 44.30 44.34 388,316 -0.01(-0.02%)
Jun 14, 2016 44.35 44.35 44.28 44.35 278,219 +0.06(+0.13%)
Jun 13, 2016 44.37 44.37 44.29 44.29 312,186 -0.02(-0.04%)
Jun 10, 2016 44.32 44.32 44.25 44.31 703,369 +0.07(+0.17%)
Jun 09, 2016 44.32 44.32 44.21 44.23 518,592 -0.11(-0.24%)
Jun 08, 2016 44.33 44.34 44.24 44.34 787,907 +0.06(+0.13%)
Jun 07, 2016 44.32 44.33 44.27 44.28 458,543 -0.02(-0.04%)
Jun 06, 2016 44.28 44.30 44.24 44.30 594,406 -0.03(-0.07%)
Jun 03, 2016 44.27 44.33 44.24 44.33 366,920 +0.20(+0.45%)
Jun 02, 2016 44.13 44.23 44.13 44.13 221,053 +0.02(+0.06%)
Jun 01, 2016 44.13 44.18 44.10 44.11 1,493,247 +0.02(+0.04%)
May 31, 2016 44.08 44.12 44.01 44.09 172,056 -0.09(-0.21%)
May 27, 2016 44.14 44.18 44.18 44.18 927,839 +0.11(+0.24%)
May 26, 2016 44.11 44.12 44.07 44.08 582,474 -0.02(-0.06%)
May 25, 2016 44.11 44.11 44.06 44.10 195,317 +0.05(+0.11%)
May 24, 2016 44.09 44.10 44.05 44.05 303,966 -0.03(-0.07%)
May 23, 2016 44.10 44.12 44.05 44.08 212,375 -0.01(-0.02%)
May 20, 2016 44.06 44.10 44.02 44.09 160,103 +0.00(+0.00%)
May 19, 2016 44.09 44.11 44.02 44.09 180,555 +0.00(+0.00%)
May 18, 2016 44.13 44.13 43.99 44.09 329,943 -0.04(-0.09%)
May 17, 2016 44.18 44.19 44.12 44.13 143,885 -0.04(-0.09%)
May 16, 2016 44.16 44.17 44.14 44.17 154,681 +0.02(+0.04%)
May 13, 2016 44.18 44.20 44.15 44.16 354,955 -0.06(-0.13%)
May 12, 2016 44.18 44.22 44.16 44.22 175,185 -0.03(-0.07%)
May 11, 2016 44.19 44.25 44.17 44.25 718,685 +0.07(+0.17%)
May 10, 2016 44.17 44.17 44.16 44.17 221,662 -0.04(-0.09%)
May 09, 2016 44.19 44.22 44.17 44.22 224,619 -0.02(-0.06%)
May 06, 2016 44.17 44.24 44.14 44.24 213,684 +0.03(+0.07%)
May 05, 2016 44.13 44.21 44.11 44.21 397,923 +0.03(+0.07%)
May 04, 2016 44.15 44.17 44.12 44.17 183,433 +0.02(+0.04%)
May 03, 2016 44.15 44.16 44.12 44.16 234,091 +0.16(+0.38%)
May 02, 2016 44.06 44.06 43.99 43.99 362,079 -0.08(-0.19%)
Apr 29, 2016 44.03 44.08 44.02 44.08 217,629 +0.06(+0.13%)
Apr 28, 2016 44.00 44.04 43.96 44.02 1,191,253 +0.05(+0.11%)
Apr 27, 2016 43.97 44.00 43.91 43.97 265,116 +0.03(+0.07%)
Apr 26, 2016 43.98 43.98 43.93 43.94 172,472 -0.02(-0.04%)
Apr 25, 2016 43.95 43.99 43.95 43.95 262,337 -0.07(-0.15%)
Apr 22, 2016 43.97 44.02 43.95 44.02 172,403 +0.02(+0.06%)
Apr 21, 2016 43.97 44.01 43.95 44.00 224,570 -0.02(-0.06%)
Apr 20, 2016 44.07 44.07 43.97 44.02 238,084 -0.03(-0.07%)
Apr 19, 2016 44.04 44.08 44.02 44.05 251,470 -0.01(-0.02%)
Apr 18, 2016 44.07 44.07 44.01 44.06 240,128 +0.02(+0.04%)
Apr 15, 2016 44.04 44.06 44.01 44.04 196,779 +0.02(+0.06%)
Apr 14, 2016 44.02 44.03 43.97 44.02 254,695 -0.04(-0.09%)
Apr 13, 2016 44.04 44.08 44.00 44.06 327,300 +0.02(+0.04%)
Apr 12, 2016 44.09 44.09 44.00 44.04 315,401 +0.01(+0.02%)
Apr 11, 2016 44.04 44.09 43.99 44.04 180,327 +0.00(+0.00%)
Apr 08, 2016 44.02 44.07 44.02 44.04 1,025,487 +0.00(+0.00%)
Apr 07, 2016 44.05 44.11 44.03 44.04 547,576 +0.02(+0.04%)
Apr 06, 2016 44.04 44.04 43.95 44.02 140,601 -0.02(-0.06%)
Apr 05, 2016 44.06 44.07 44.02 44.04 139,562 +0.04(+0.09%)
Apr 04, 2016 44.04 44.06 44.00 44.00 200,768 +0.04(+0.09%)
Apr 01, 2016 44.00 44.05 43.95 43.96 386,483 -0.01(-0.02%)
Mar 31, 2016 43.90 44.00 43.90 43.97 478,951 +0.06(+0.13%)
Mar 30, 2016 43.91 43.95 43.88 43.91 303,159 -0.04(-0.09%)
Mar 29, 2016 43.81 43.95 43.81 43.95 364,859 +0.17(+0.39%)
Mar 28, 2016 43.77 43.85 43.77 43.78 253,596 +0.02(+0.04%)
Mar 24, 2016 43.94 43.76 43.76 43.76 314,110 -0.09(-0.21%)
Mar 23, 2016 43.81 43.87 43.77 43.85 257,295 +0.04(+0.09%)
Mar 22, 2016 43.86 43.86 43.81 43.81 209,723 +0.00(+0.00%)
Mar 21, 2016 43.90 43.90 43.78 43.81 167,572 -0.05(-0.11%)
Mar 18, 2016 43.89 43.94 43.86 43.86 283,826 -0.01(-0.02%)
Mar 17, 2016 43.86 43.92 43.86 43.87 267,831 +0.02(+0.04%)
Mar 16, 2016 43.72 43.86 43.69 43.85 229,634 +0.08(+0.19%)
Mar 15, 2016 43.81 43.81 43.76 43.77 180,933 +0.02(+0.04%)
Mar 14, 2016 43.77 43.83 43.76 43.76 324,696 +0.01(+0.02%)
Mar 11, 2016 43.76 43.82 43.71 43.75 172,957 -0.02(-0.04%)
Mar 10, 2016 43.76 43.81 43.75 43.76 165,058 -0.04(-0.08%)
Mar 09, 2016 43.82 43.85 43.79 43.80 208,893 -0.06(-0.14%)
Mar 08, 2016 43.87 43.93 43.86 43.86 217,875 +0.05(+0.11%)
Mar 07, 2016 43.85 43.90 43.81 43.81 333,110 -0.07(-0.17%)
Mar 04, 2016 43.93 43.93 43.83 43.89 339,960 -0.02(-0.04%)
Mar 03, 2016 43.90 43.93 43.84 43.90 204,665 +0.02(+0.04%)
Mar 02, 2016 43.82 43.90 43.82 43.89 303,744 +0.08(+0.19%)
Mar 01, 2016 43.93 43.94 43.80 43.81 205,565 -0.07(-0.17%)
Feb 29, 2016 43.84 43.92 43.81 43.88 200,400 +0.04(+0.09%)
Feb 26, 2016 43.80 43.87 43.79 43.84 193,593 -0.04(-0.09%)
Feb 25, 2016 43.89 43.92 43.85 43.88 240,561 +0.01(+0.02%)
Feb 24, 2016 43.87 43.94 43.81 43.87 232,350 +0.03(+0.07%)
Feb 23, 2016 43.81 43.90 43.79 43.84 205,802 -0.01(-0.02%)
Feb 22, 2016 43.82 43.89 43.81 43.85 322,842 -0.02(-0.04%)
Feb 19, 2016 43.86 43.92 43.80 43.86 324,387 -0.05(-0.11%)
Feb 18, 2016 43.86 43.93 43.80 43.91 259,350 +0.07(+0.15%)
Feb 17, 2016 43.80 43.86 43.78 43.85 232,079 +0.02(+0.04%)
Feb 16, 2016 43.85 43.87 43.81 43.83 236,565 -0.02(-0.04%)
Feb 12, 2016 43.89 43.85 43.85 43.85 199,897 -0.08(-0.19%)
Feb 11, 2016 43.88 43.98 43.84 43.93 249,269 +0.06(+0.13%)
Feb 10, 2016 43.81 43.89 43.78 43.87 150,477 +0.07(+0.15%)
Feb 09, 2016 43.82 43.89 43.80 43.80 211,445 -0.03(-0.08%)
Feb 08, 2016 43.86 43.89 43.83 43.84 246,369 +0.02(+0.06%)
Feb 05, 2016 43.80 43.84 43.73 43.81 271,465 -0.03(-0.08%)
Feb 04, 2016 43.83 43.85 43.77 43.85 416,980 +0.08(+0.19%)
Feb 03, 2016 43.80 43.89 43.71 43.76 227,852 -0.07(-0.17%)
Feb 02, 2016 43.74 43.85 43.74 43.84 286,256 +0.18(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.